Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 13.56 | 13.67 | 13.40 | 13.49 | 1,141,200 | -0.01(-0.10%) |
Nov 27, 2015 | 13.35 | 13.52 | 13.32 | 13.50 | 279,082 | +0.11(+0.79%) |
Nov 25, 2015 | 13.31 | 13.40 | 13.40 | 13.40 | 395,252 | +0.08(+0.62%) |
Nov 24, 2015 | 13.22 | 13.37 | 13.18 | 13.32 | 576,586 | +0.01(+0.05%) |
Nov 23, 2015 | 13.31 | 13.45 | 13.22 | 13.31 | 659,312 | +0.01(+0.05%) |
Nov 20, 2015 | 13.22 | 13.40 | 13.16 | 13.30 | 520,234 | +0.14(+1.05%) |
Nov 19, 2015 | 13.14 | 13.20 | 13.05 | 13.16 | 542,741 | +0.10(+0.75%) |
Nov 18, 2015 | 12.73 | 13.09 | 12.72 | 13.07 | 704,175 | +0.38(+3.01%) |
Nov 17, 2015 | 12.74 | 12.90 | 12.65 | 12.69 | 598,933 | -0.11(-0.82%) |
Nov 16, 2015 | 12.59 | 12.82 | 12.58 | 12.79 | 663,761 | +0.22(+1.78%) |
Nov 13, 2015 | 12.79 | 12.88 | 12.56 | 12.57 | 714,993 | -0.22(-1.75%) |
Nov 12, 2015 | 12.88 | 12.95 | 12.70 | 12.79 | 847,546 | -0.29(-2.21%) |
Nov 11, 2015 | 13.09 | 13.13 | 13.02 | 13.08 | 413,239 | +0.03(+0.25%) |
Nov 10, 2015 | 12.85 | 13.10 | 12.85 | 13.05 | 652,166 | +0.20(+1.54%) |
Nov 09, 2015 | 13.26 | 13.36 | 12.76 | 12.85 | 1,155,125 | -0.52(-3.89%) |
Nov 06, 2015 | 13.65 | 13.75 | 13.32 | 13.37 | 620,847 | -0.45(-3.24%) |
Nov 05, 2015 | 13.68 | 13.86 | 13.65 | 13.82 | 702,474 | +0.13(+0.96%) |
Nov 04, 2015 | 13.78 | 13.89 | 13.66 | 13.68 | 799,743 | -0.12(-0.86%) |
Nov 03, 2015 | 13.73 | 13.87 | 13.63 | 13.80 | 818,127 | +0.06(+0.43%) |
Nov 02, 2015 | 13.45 | 13.78 | 13.38 | 13.74 | 1,211,217 | +0.25(+1.85%) |
Oct 30, 2015 | 13.55 | 13.63 | 13.47 | 13.49 | 1,754,078 | -0.01(-0.05%) |
Oct 29, 2015 | 13.49 | 13.65 | 13.45 | 13.50 | 987,693 | -0.01(-0.10%) |
Oct 28, 2015 | 13.26 | 13.72 | 13.18 | 13.51 | 2,088,617 | +0.34(+2.57%) |
Oct 27, 2015 | 13.13 | 13.26 | 13.01 | 13.17 | 1,454,536 | +0.05(+0.40%) |
Oct 26, 2015 | 13.13 | 13.17 | 12.99 | 13.12 | 640,685 | -0.01(-0.10%) |
Oct 23, 2015 | 13.16 | 13.19 | 12.87 | 13.14 | 900,150 | +0.01(+0.10%) |
Oct 22, 2015 | 13.11 | 13.15 | 13.01 | 13.12 | 1,182,032 | +0.07(+0.55%) |
Oct 21, 2015 | 13.14 | 13.19 | 13.02 | 13.05 | 774,282 | -0.07(-0.50%) |
Oct 20, 2015 | 13.03 | 13.13 | 12.96 | 13.12 | 845,520 | +0.08(+0.60%) |
Oct 19, 2015 | 12.84 | 13.04 | 12.84 | 13.04 | 877,648 | +0.24(+1.89%) |
Oct 16, 2015 | 12.68 | 12.83 | 12.68 | 12.80 | 634,084 | +0.16(+1.29%) |
Oct 15, 2015 | 12.55 | 12.65 | 12.46 | 12.63 | 752,492 | +0.13(+1.05%) |
Oct 14, 2015 | 12.78 | 12.85 | 12.48 | 12.50 | 983,464 | -0.24(-1.90%) |
Oct 13, 2015 | 12.90 | 13.00 | 12.61 | 12.74 | 1,252,387 | -0.18(-1.42%) |
Oct 12, 2015 | 12.87 | 12.99 | 12.83 | 12.93 | 700,624 | +0.01(+0.10%) |
Oct 09, 2015 | 12.67 | 12.93 | 12.62 | 12.91 | 1,749,161 | +0.27(+2.17%) |
Oct 08, 2015 | 12.46 | 12.66 | 12.43 | 12.64 | 1,118,407 | +0.10(+0.84%) |
Oct 07, 2015 | 12.42 | 12.54 | 12.39 | 12.53 | 809,161 | +0.17(+1.37%) |
Oct 06, 2015 | 12.32 | 12.49 | 12.31 | 12.36 | 837,877 | +0.04(+0.32%) |
Oct 05, 2015 | 12.15 | 12.42 | 12.08 | 12.32 | 789,423 | +0.21(+1.73%) |
Oct 02, 2015 | 11.88 | 12.12 | 11.78 | 12.12 | 694,495 | +0.17(+1.42%) |
Oct 01, 2015 | 11.97 | 12.00 | 11.78 | 11.95 | 722,802 | +0.04(+0.33%) |
Sep 30, 2015 | 11.98 | 12.00 | 11.77 | 11.91 | 907,802 | -0.04(-0.33%) |
Sep 29, 2015 | 11.70 | 12.03 | 11.65 | 11.95 | 896,240 | +0.24(+2.01%) |
Sep 28, 2015 | 11.71 | 11.73 | 11.55 | 11.71 | 827,540 | -0.03(-0.25%) |
Sep 25, 2015 | 11.77 | 11.92 | 11.70 | 11.74 | 856,777 | +0.00(+0.00%) |
Sep 24, 2015 | 11.78 | 11.83 | 11.70 | 11.74 | 677,345 | -0.08(-0.71%) |
Sep 23, 2015 | 11.69 | 11.88 | 11.65 | 11.82 | 1,254,753 | +0.21(+1.85%) |
Sep 22, 2015 | 11.75 | 11.86 | 11.60 | 11.61 | 1,114,215 | -0.25(-2.14%) |
Sep 21, 2015 | 11.70 | 11.93 | 11.64 | 11.86 | 778,603 | +0.20(+1.73%) |
Sep 18, 2015 | 11.51 | 11.85 | 11.51 | 11.66 | 1,180,432 | +0.01(+0.06%) |
Sep 17, 2015 | 11.46 | 11.82 | 11.37 | 11.66 | 764,982 | +0.20(+1.76%) |
Sep 16, 2015 | 11.20 | 11.49 | 11.19 | 11.45 | 690,820 | +0.24(+2.14%) |
Sep 15, 2015 | 11.28 | 11.28 | 11.10 | 11.21 | 525,532 | -0.07(-0.63%) |
Sep 14, 2015 | 11.21 | 11.31 | 11.16 | 11.28 | 648,955 | +0.10(+0.87%) |
Sep 11, 2015 | 11.01 | 11.19 | 10.98 | 11.19 | 557,539 | +0.10(+0.94%) |
Sep 10, 2015 | 10.97 | 11.16 | 10.95 | 11.08 | 536,719 | +0.10(+0.89%) |
Sep 09, 2015 | 10.98 | 11.23 | 10.96 | 10.99 | 761,724 | -0.08(-0.76%) |
Sep 08, 2015 | 11.20 | 11.23 | 11.01 | 11.07 | 1,078,709 | +0.01(+0.12%) |
Sep 04, 2015 | 11.19 | 11.06 | 11.06 | 11.06 | 676,794 | -0.23(-2.01%) |
Sep 03, 2015 | 11.30 | 11.46 | 11.25 | 11.28 | 853,660 | +0.09(+0.81%) |
Sep 02, 2015 | 11.08 | 11.19 | 11.07 | 11.19 | 1,316,029 | +0.21(+1.89%) |